Zhejiang ChangAn Renheng Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-01 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 0 |
| 2022-05-31 | 1.180 | 1.340 | 1.180 | 1.340 | 1.340 | 27,000 |
| 2022-05-30 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2022-05-27 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 1,000 |
| 2022-05-26 | 1.180 | 1.180 | 1.130 | 1.180 | 1.180 | 34,000 |
| 2022-05-25 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2022-05-24 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2022-05-23 | 1.210 | 1.210 | 1.160 | 1.180 | 1.180 | 29,500 |
| 2022-05-20 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 12,000 |
| 2022-05-19 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2022-05-18 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2022-05-17 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2022-05-16 | 1.200 | 1.340 | 1.200 | 1.340 | 1.340 | 14,500 |
| 2022-05-13 | 1.140 | 1.170 | 1.140 | 1.170 | 1.170 | 2,000 |
| 2022-05-12 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 3,000 |
| 2022-05-11 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2022-05-10 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 12,500 |
| 2022-05-06 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2022-05-05 | 1.310 | 1.320 | 1.300 | 1.320 | 1.320 | 16,000 |
| 2022-05-04 | 1.490 | 1.490 | 1.460 | 1.460 | 1.460 | 500 |
| 2022-05-03 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2022-04-29 | 1.470 | 1.480 | 1.470 | 1.480 | 1.480 | 13,500 |
| 2022-04-28 | 1.490 | 1.490 | 1.480 | 1.480 | 1.480 | 500 |
| 2022-04-27 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2022-04-26 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 500 |
| 2022-04-25 | 1.380 | 1.390 | 1.300 | 1.380 | 1.380 | 13,500 |
| 2022-04-22 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2022-04-21 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2022-04-20 | 1.350 | 1.520 | 1.350 | 1.520 | 1.520 | 17,000 |
| 2022-04-19 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 2,500 |
| 2022-04-14 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 2,000 |
| 2022-04-13 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2022-04-12 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 16,000 |
| 2022-04-11 | 1.440 | 1.670 | 1.370 | 1.400 | 1.400 | 43,500 |
| 2022-04-08 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2022-04-07 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2022-04-06 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2022-04-04 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2022-04-01 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2022-03-31 | 1.690 | 1.700 | 1.690 | 1.690 | 1.690 | 12,000 |
| 2022-03-30 | 1.500 | 1.700 | 1.500 | 1.670 | 1.670 | 27,000 |
| 2022-03-29 | 1.430 | 1.600 | 1.430 | 1.550 | 1.550 | 7,000 |
| 2022-03-28 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2022-03-25 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2022-03-24 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 1,000 |
| 2022-03-23 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 500 |
| 2022-03-22 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2022-03-21 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2022-03-18 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2022-03-17 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2022-03-16 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2022-03-15 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 0 |
| 2022-03-14 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 0 |
| 2022-03-11 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2022-03-10 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2022-03-09 | 1.530 | 1.750 | 1.530 | 1.750 | 1.750 | 1,000 |
| 2022-03-08 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2022-03-07 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 10,000 |
| 2022-03-04 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2022-03-03 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.